Skip to main content
logo
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
18.40
-0.35 (-1.87%)
At close: Oct 3, 2025, 4:00 PM EDT
18.46
+0.06 (0.33%)
Pre-market: Oct 6, 2025, 7:11 AM EDT

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202518.7618.8118.4018.4018.40-1.87%961,555
Oct 2, 202518.5618.7618.5518.7518.750.75%810,199
Oct 1, 202518.9118.9118.5718.6118.61-1.59%1,071,536
Sep 30, 202518.9119.0418.7718.9118.910.16%862,033
Sep 29, 202519.1719.1718.7918.8818.88-1.20%868,571
Sep 26, 202519.2019.2519.1019.1119.110.05%650,347
Sep 25, 202518.8319.1618.8019.1019.101.17%1,003,144
Sep 24, 202519.1519.2518.8018.8818.88-1.46%1,337,129
Sep 23, 202519.1919.3819.1519.1619.160.10%753,700
Sep 22, 202519.4619.4619.1419.1419.14-1.95%870,525
Sep 19, 202519.4019.5519.3119.5219.520.88%1,383,620
Sep 18, 202519.3019.3719.2319.3519.350.68%1,134,722
Sep 17, 202519.1119.3919.1119.2219.220.52%769,627
Sep 16, 202519.1319.2319.0719.1219.12-0.05%852,345
Sep 15, 202519.4519.4919.0919.1319.13-1.59%1,152,676
Sep 12, 202519.5119.6219.3919.4419.44-0.46%729,773
Sep 11, 202519.3519.5419.3519.5319.531.03%707,662
Sep 10, 202519.4019.4419.2819.3319.330.05%725,457
Sep 9, 202519.3919.4219.2719.3219.32-0.67%702,333
Sep 8, 202519.2219.4819.1619.4519.451.14%1,060,031
Sep 5, 202519.3819.4419.1319.2319.23-0.72%1,006,823
Sep 4, 202519.3119.3819.2219.3719.370.36%541,611
Sep 3, 202519.3119.4019.1919.3019.30-0.16%659,976
Sep 2, 202519.4019.4919.2319.3319.33-0.97%914,061
Aug 29, 202519.4519.5719.4519.5219.520.46%662,592
Aug 28, 202519.4519.4519.3419.4319.430.15%711,608
Aug 27, 202519.2719.4319.2519.4019.400.47%689,170
Aug 26, 202519.0819.3219.0319.3119.311.21%566,657
Aug 25, 202519.2819.2819.0819.0819.08-0.78%666,987
Aug 22, 202519.1819.3819.1619.2319.230.42%975,941
Aug 21, 202519.1019.1819.0319.1519.150.10%717,763
Aug 20, 202519.1619.2318.9819.1319.13-0.16%915,629
Aug 19, 202519.1019.2619.1019.1619.160.26%1,406,157
Aug 18, 202519.0519.1519.0319.1119.110.26%1,116,160
Aug 15, 202519.3219.3319.0419.0619.06-1.50%1,007,413
Aug 14, 202519.3519.4919.3119.3519.35-0.46%1,052,202
Aug 13, 202519.3019.4419.2019.4419.441.04%1,080,629
Aug 12, 202518.8519.2518.8319.2419.24-0.98%1,283,167
Aug 11, 202519.5019.6719.3619.4318.97-0.31%1,887,585
Aug 8, 202519.4519.5219.3419.4919.030.88%1,288,671
Aug 7, 202519.5019.5819.3019.3218.86-1.02%1,268,205
Aug 6, 202519.5019.5919.4619.5219.060.15%898,425
Aug 5, 202519.4519.5319.2019.4919.030.67%954,918
Aug 4, 202519.1719.5019.1019.3618.901.10%1,357,248
Aug 1, 202519.0019.2118.7519.1518.692.08%1,875,299
Jul 31, 202519.0519.0818.7418.7618.31-0.79%1,424,142
Jul 30, 202519.2519.2818.8618.9118.46-1.51%1,187,431
Jul 29, 202519.1819.2218.9219.2018.740.47%1,318,175
Jul 28, 202519.4419.4519.1119.1118.65-1.70%970,937
Jul 25, 202519.4719.4719.3419.4418.980.05%605,352